Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.10 | 21.40 | 20.69 | 20.75 | 771,387 | -0.24(-1.14%) |
May 30, 2024 | 21.05 | 21.42 | 20.72 | 20.99 | 609,413 | +0.20(+0.96%) |
May 29, 2024 | 20.88 | 20.92 | 20.45 | 20.79 | 772,760 | -0.66(-3.08%) |
May 28, 2024 | 21.00 | 21.58 | 20.43 | 21.45 | 643,124 | +0.65(+3.12%) |
May 24, 2024 | 21.06 | 21.07 | 20.71 | 20.80 | 460,682 | -0.04(-0.19%) |
May 23, 2024 | 21.62 | 21.62 | 20.39 | 20.84 | 736,441 | -0.78(-3.61%) |
May 22, 2024 | 21.66 | 22.03 | 21.56 | 21.62 | 635,498 | -0.16(-0.73%) |
May 21, 2024 | 22.24 | 22.41 | 21.75 | 21.78 | 688,902 | -0.52(-2.33%) |
May 20, 2024 | 22.85 | 22.85 | 22.18 | 22.30 | 562,899 | -0.58(-2.53%) |
May 17, 2024 | 23.44 | 23.47 | 22.85 | 22.88 | 628,696 | -0.52(-2.22%) |
May 16, 2024 | 23.56 | 23.89 | 23.25 | 23.40 | 659,169 | -0.15(-0.64%) |
May 15, 2024 | 23.73 | 23.85 | 22.87 | 23.55 | 737,880 | +0.53(+2.30%) |
May 14, 2024 | 22.95 | 23.57 | 22.77 | 23.02 | 1,117,896 | +0.52(+2.31%) |
May 13, 2024 | 21.54 | 22.96 | 21.54 | 22.50 | 1,346,318 | +1.13(+5.29%) |
May 10, 2024 | 20.77 | 21.51 | 20.72 | 21.37 | 1,054,502 | +0.74(+3.59%) |
May 09, 2024 | 20.12 | 20.86 | 19.84 | 20.63 | 746,995 | +0.51(+2.53%) |
May 08, 2024 | 21.68 | 21.68 | 19.78 | 20.12 | 955,094 | -0.91(-4.33%) |
May 07, 2024 | 20.94 | 21.16 | 20.65 | 21.03 | 752,942 | +0.11(+0.53%) |
May 06, 2024 | 20.39 | 21.16 | 20.39 | 20.92 | 515,522 | +0.57(+2.80%) |
May 03, 2024 | 21.00 | 21.24 | 20.29 | 20.35 | 463,840 | +0.16(+0.79%) |
May 02, 2024 | 20.21 | 20.54 | 19.71 | 20.19 | 509,005 | +0.06(+0.30%) |
May 01, 2024 | 19.57 | 20.92 | 19.48 | 20.13 | 882,120 | +0.56(+2.86%) |
Apr 30, 2024 | 19.90 | 20.21 | 19.55 | 19.57 | 647,271 | -0.77(-3.79%) |
Apr 29, 2024 | 19.59 | 20.57 | 19.58 | 20.34 | 633,959 | +1.03(+5.33%) |
Apr 26, 2024 | 19.55 | 19.77 | 19.16 | 19.31 | 629,746 | -0.17(-0.87%) |
Apr 25, 2024 | 19.46 | 19.80 | 19.09 | 19.48 | 654,265 | -0.42(-2.11%) |
Apr 24, 2024 | 19.85 | 20.07 | 19.66 | 19.90 | 511,680 | +0.07(+0.35%) |
Apr 23, 2024 | 19.88 | 20.70 | 19.81 | 19.83 | 563,798 | -0.02(-0.10%) |
Apr 22, 2024 | 19.65 | 20.17 | 19.22 | 19.85 | 645,022 | +0.40(+2.06%) |
Apr 19, 2024 | 19.11 | 19.54 | 19.02 | 19.45 | 1,360,124 | +0.25(+1.30%) |
Apr 18, 2024 | 18.75 | 19.35 | 18.63 | 19.20 | 813,915 | +0.34(+1.80%) |
Apr 17, 2024 | 19.17 | 19.34 | 18.74 | 18.86 | 656,366 | -0.06(-0.32%) |
Apr 16, 2024 | 19.19 | 19.19 | 18.73 | 18.92 | 682,622 | -0.45(-2.32%) |
Apr 15, 2024 | 20.18 | 20.24 | 19.12 | 19.37 | 828,929 | -0.86(-4.25%) |
Apr 12, 2024 | 20.58 | 20.62 | 20.02 | 20.23 | 563,132 | -0.50(-2.41%) |
Apr 11, 2024 | 21.01 | 21.01 | 20.36 | 20.73 | 435,007 | +0.02(+0.10%) |
Apr 10, 2024 | 19.86 | 21.03 | 19.69 | 20.71 | 658,052 | -0.72(-3.36%) |
Apr 09, 2024 | 20.91 | 21.45 | 20.69 | 21.43 | 622,033 | +0.74(+3.58%) |
Apr 08, 2024 | 20.36 | 20.71 | 20.07 | 20.69 | 421,400 | +0.57(+2.83%) |
Apr 05, 2024 | 19.87 | 20.36 | 19.72 | 20.12 | 480,469 | -0.05(-0.25%) |
Apr 04, 2024 | 20.86 | 21.10 | 20.14 | 20.17 | 508,827 | -0.46(-2.23%) |
Apr 03, 2024 | 20.23 | 20.97 | 20.02 | 20.63 | 702,071 | +0.12(+0.59%) |
Apr 02, 2024 | 21.03 | 21.13 | 20.45 | 20.51 | 685,622 | -1.13(-5.22%) |
Apr 01, 2024 | 22.09 | 22.09 | 21.45 | 21.64 | 567,960 | -0.52(-2.35%) |
Mar 28, 2024 | 21.70 | 22.35 | 21.56 | 22.16 | 614,310 | +0.44(+2.03%) |
Mar 27, 2024 | 21.48 | 21.74 | 21.24 | 21.72 | 538,875 | +0.56(+2.65%) |
Mar 26, 2024 | 21.38 | 21.49 | 20.64 | 21.16 | 605,316 | +0.16(+0.76%) |
Mar 25, 2024 | 21.06 | 21.59 | 20.95 | 21.00 | 582,930 | -0.09(-0.43%) |
Mar 22, 2024 | 21.54 | 21.54 | 20.90 | 21.09 | 471,920 | -0.48(-2.23%) |
Mar 21, 2024 | 21.87 | 22.31 | 21.52 | 21.57 | 619,017 | -0.04(-0.19%) |
Mar 20, 2024 | 21.52 | 21.93 | 20.99 | 21.61 | 541,639 | -0.06(-0.28%) |
Mar 19, 2024 | 21.48 | 21.86 | 21.08 | 21.67 | 581,852 | +0.09(+0.42%) |
Mar 18, 2024 | 21.08 | 21.65 | 20.98 | 21.58 | 962,568 | +0.48(+2.27%) |
Mar 15, 2024 | 21.18 | 21.70 | 21.03 | 21.10 | 2,608,045 | -0.16(-0.75%) |
Mar 14, 2024 | 22.05 | 22.05 | 21.11 | 21.26 | 650,425 | -0.81(-3.67%) |
Mar 13, 2024 | 22.12 | 22.80 | 21.96 | 22.07 | 674,195 | -0.25(-1.12%) |
Mar 12, 2024 | 22.48 | 22.50 | 22.02 | 22.32 | 695,816 | -0.34(-1.50%) |
Mar 11, 2024 | 22.74 | 23.12 | 22.50 | 22.66 | 732,039 | -0.06(-0.26%) |
Mar 08, 2024 | 23.15 | 23.86 | 22.36 | 22.72 | 558,599 | -0.03(-0.13%) |
Mar 07, 2024 | 22.55 | 23.11 | 22.37 | 22.75 | 590,000 | +0.41(+1.84%) |
Mar 06, 2024 | 23.23 | 23.23 | 22.24 | 22.34 | 654,308 | -0.61(-2.66%) |
Mar 05, 2024 | 23.06 | 23.41 | 22.59 | 22.95 | 649,001 | -0.58(-2.46%) |
Mar 04, 2024 | 23.99 | 24.10 | 22.92 | 23.53 | 650,962 | -0.47(-1.96%) |